Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.22 | 16.23 | 15.80 | 16.15 | 90,605 | -0.04(-0.25%) |
Jul 28, 2016 | 16.72 | 16.73 | 16.10 | 16.19 | 60,174 | -0.53(-3.17%) |
Jul 27, 2016 | 16.64 | 17.06 | 16.40 | 16.72 | 79,273 | +0.09(+0.54%) |
Jul 26, 2016 | 16.39 | 16.92 | 16.29 | 16.63 | 93,533 | +0.29(+1.77%) |
Jul 25, 2016 | 16.40 | 16.59 | 16.10 | 16.34 | 47,457 | -0.07(-0.43%) |
Jul 22, 2016 | 16.08 | 16.52 | 16.07 | 16.41 | 63,260 | +0.30(+1.86%) |
Jul 21, 2016 | 16.25 | 16.35 | 15.85 | 16.11 | 54,792 | -0.21(-1.29%) |
Jul 20, 2016 | 16.46 | 16.57 | 15.59 | 16.32 | 49,028 | -0.04(-0.24%) |
Jul 19, 2016 | 16.24 | 16.44 | 15.95 | 16.36 | 84,949 | +0.13(+0.80%) |
Jul 18, 2016 | 16.32 | 16.57 | 15.93 | 16.23 | 58,889 | -0.12(-0.73%) |
Jul 15, 2016 | 16.43 | 16.44 | 16.11 | 16.35 | 97,547 | +0.00(+0.00%) |
Jul 14, 2016 | 16.13 | 16.56 | 15.56 | 16.35 | 98,661 | +0.03(+0.18%) |
Jul 13, 2016 | 16.58 | 16.58 | 16.25 | 16.32 | 61,652 | -0.13(-0.79%) |
Jul 12, 2016 | 16.74 | 16.74 | 16.28 | 16.45 | 56,811 | +0.18(+1.11%) |
Jul 11, 2016 | 16.26 | 16.30 | 16.11 | 16.27 | 59,177 | +0.09(+0.56%) |
Jul 08, 2016 | 16.06 | 16.33 | 15.87 | 16.18 | 126,060 | +0.31(+1.95%) |
Jul 07, 2016 | 15.77 | 15.96 | 15.52 | 15.87 | 75,124 | +0.43(+2.78%) |
Jul 05, 2016 | 15.82 | 15.88 | 15.34 | 15.44 | 60,181 | -0.39(-2.46%) |
Jul 01, 2016 | 16.06 | 15.83 | 15.83 | 15.83 | 85,900 | -0.17(-1.06%) |
Jun 30, 2016 | 15.97 | 16.12 | 15.51 | 16.00 | 128,624 | +0.49(+3.16%) |
Jun 29, 2016 | 14.91 | 15.53 | 14.74 | 15.51 | 90,829 | +0.80(+5.44%) |
Jun 28, 2016 | 14.61 | 14.98 | 14.36 | 14.71 | 120,694 | +0.17(+1.17%) |
Jun 27, 2016 | 15.27 | 15.30 | 14.51 | 14.54 | 152,580 | -0.97(-6.25%) |
Jun 24, 2016 | 15.15 | 15.68 | 14.87 | 15.51 | 235,851 | -0.31(-1.96%) |
Jun 23, 2016 | 15.34 | 15.90 | 15.30 | 15.82 | 77,687 | +0.60(+3.94%) |
Jun 22, 2016 | 15.54 | 15.76 | 15.13 | 15.22 | 65,199 | -0.25(-1.62%) |
Jun 21, 2016 | 15.42 | 15.55 | 15.24 | 15.47 | 53,029 | +0.11(+0.72%) |
Jun 20, 2016 | 15.81 | 16.03 | 15.36 | 15.36 | 95,715 | -0.21(-1.35%) |
Jun 17, 2016 | 15.30 | 15.62 | 15.17 | 15.57 | 132,614 | +0.27(+1.76%) |
Jun 16, 2016 | 14.93 | 15.36 | 14.79 | 15.30 | 77,410 | +0.21(+1.39%) |
Jun 15, 2016 | 14.90 | 15.26 | 14.71 | 15.09 | 94,240 | +0.15(+1.00%) |
Jun 14, 2016 | 14.79 | 15.03 | 14.70 | 14.94 | 56,406 | +0.12(+0.81%) |
Jun 13, 2016 | 15.13 | 15.38 | 14.80 | 14.82 | 41,813 | -0.41(-2.69%) |
Jun 10, 2016 | 15.47 | 15.69 | 15.15 | 15.23 | 70,767 | -0.45(-2.87%) |
Jun 09, 2016 | 15.72 | 15.86 | 15.51 | 15.68 | 50,998 | -0.15(-0.95%) |
Jun 08, 2016 | 15.57 | 15.95 | 15.57 | 15.83 | 86,702 | +0.15(+0.96%) |
Jun 07, 2016 | 15.80 | 15.98 | 15.40 | 15.68 | 54,287 | -0.10(-0.63%) |
Jun 06, 2016 | 15.36 | 15.98 | 14.64 | 15.78 | 171,509 | +0.31(+2.00%) |
Jun 03, 2016 | 15.85 | 15.90 | 15.36 | 15.47 | 67,545 | -0.48(-3.01%) |
Jun 02, 2016 | 15.54 | 16.00 | 15.36 | 15.95 | 72,525 | +0.32(+2.05%) |
Jun 01, 2016 | 15.18 | 15.76 | 15.05 | 15.63 | 72,329 | +0.45(+2.96%) |
May 31, 2016 | 15.79 | 15.79 | 15.18 | 15.18 | 139,355 | -0.52(-3.31%) |
May 27, 2016 | 15.80 | 15.70 | 15.70 | 15.70 | 87,700 | -0.14(-0.88%) |
May 26, 2016 | 15.86 | 15.88 | 15.56 | 15.84 | 115,975 | -0.03(-0.19%) |
May 25, 2016 | 15.60 | 16.00 | 15.57 | 15.87 | 106,057 | +0.28(+1.80%) |
May 24, 2016 | 15.09 | 15.79 | 14.98 | 15.59 | 155,887 | +0.61(+4.07%) |
May 23, 2016 | 15.16 | 15.53 | 14.66 | 14.98 | 63,552 | -0.21(-1.38%) |
May 20, 2016 | 15.17 | 15.20 | 15.03 | 15.19 | 61,125 | +0.12(+0.80%) |
May 19, 2016 | 15.08 | 16.32 | 14.78 | 15.07 | 86,018 | -0.06(-0.40%) |
May 18, 2016 | 14.94 | 15.62 | 14.76 | 15.13 | 152,052 | +0.15(+1.00%) |
May 17, 2016 | 15.61 | 15.61 | 14.85 | 14.98 | 145,054 | -0.61(-3.91%) |
May 16, 2016 | 15.69 | 15.91 | 15.43 | 15.59 | 147,354 | -0.03(-0.19%) |
May 13, 2016 | 15.55 | 16.00 | 15.55 | 15.62 | 58,613 | -0.25(-1.58%) |
May 12, 2016 | 16.08 | 16.23 | 15.76 | 15.87 | 99,870 | -0.18(-1.12%) |
May 11, 2016 | 16.54 | 16.67 | 15.95 | 16.05 | 113,147 | -0.50(-3.02%) |
May 10, 2016 | 16.96 | 16.99 | 16.33 | 16.55 | 97,448 | -0.43(-2.53%) |
May 09, 2016 | 16.20 | 17.17 | 16.20 | 16.98 | 259,493 | +0.77(+4.75%) |
May 06, 2016 | 15.67 | 16.34 | 15.67 | 16.21 | 229,570 | +0.36(+2.27%) |
May 05, 2016 | 15.84 | 16.27 | 15.64 | 15.85 | 379,307 | -0.01(-0.06%) |
May 04, 2016 | 17.50 | 17.53 | 15.38 | 15.86 | 691,434 | -3.24(-16.96%) |
May 03, 2016 | 19.04 | 19.43 | 18.99 | 19.10 | 168,071 | -0.13(-0.68%) |